Truecaller AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	21.82	22.36	21.40	21.99	21.99	-0.27%	1,071,527
Sep 23, 2026	21.96	23.37	21.70	22.05	22.05	0.41%	2,686,980
Sep 22, 2026	20.82	22.50	20.82	21.96	21.96	4.92%	1,612,330
Sep 21, 2026	22.01	22.30	19.38	20.93	20.93	-4.91%	6,020,255
Sep 18, 2026	22.24	22.55	21.81	22.01	22.01	-0.99%	12,420,865
Sep 17, 2026	22.69	22.98	22.22	22.23	22.23	-2.03%	961,786
Sep 16, 2026	22.77	22.89	22.51	22.69	22.69	-0.35%	684,405
Sep 15, 2026	23.27	23.56	22.16	22.77	22.77	-2.53%	1,551,593
Sep 14, 2026	21.91	23.36	21.89	23.36	23.36	6.47%	1,374,131
Sep 11, 2026	21.82	22.04	21.47	21.94	21.94	0.73%	923,232
Sep 10, 2026	22.22	22.42	21.68	21.78	21.78	-2.33%	1,230,853
Sep 9, 2026	22.29	22.63	22.11	22.30	22.30	-0.45%	1,065,565
Sep 8, 2026	23.71	23.80	22.16	22.40	22.40	-5.72%	2,444,774
Sep 7, 2026	23.64	24.09	23.12	23.76	23.76	0.17%	1,358,144
Sep 4, 2026	24.18	24.33	23.56	23.72	23.72	-2.06%	1,780,905
Sep 3, 2026	23.74	24.38	23.69	24.22	24.22	2.02%	1,433,853
Sep 2, 2026	24.18	24.56	23.42	23.74	23.74	-2.26%	1,982,325
Sep 1, 2026	24.60	24.99	24.16	24.29	24.29	-1.42%	2,072,305
Aug 31, 2026	24.26	25.15	24.13	24.64	24.64	0.16%	2,105,319
Aug 28, 2026	24.41	24.71	23.96	24.60	24.60	0.78%	1,793,967
Aug 27, 2026	22.90	24.41	22.90	24.41	24.41	6.50%	2,726,814
Aug 26, 2026	22.47	23.25	22.17	22.92	22.92	10.14%	4,441,396
Aug 25, 2026	20.34	20.95	20.34	20.81	20.81	1.31%	1,068,290
Aug 24, 2026	20.92	21.12	20.28	20.54	20.54	-1.72%	1,053,950
Aug 21, 2026	20.15	21.00	20.12	20.90	20.90	3.47%	1,132,083
Aug 20, 2026	20.07	20.38	19.99	20.20	20.20	0.65%	643,578
Aug 19, 2026	19.50	20.18	19.46	20.07	20.07	1.80%	753,477
Aug 18, 2026	20.30	20.51	19.63	19.72	19.72	-3.36%	1,573,454
Aug 17, 2026	20.58	20.74	20.22	20.40	20.40	-0.97%	2,828,341
Aug 14, 2026	19.98	20.91	19.77	20.60	20.60	5.48%	1,816,798
Aug 13, 2026	19.20	20.00	19.10	19.53	19.53	1.77%	1,186,402
Aug 12, 2026	19.64	19.71	19.10	19.19	19.19	-2.29%	2,329,011
Aug 11, 2026	19.33	19.85	19.15	19.64	19.64	1.63%	1,629,180
Aug 10, 2026	19.42	19.50	19.15	19.33	19.33	-0.41%	923,013
Aug 7, 2026	18.99	19.60	18.90	19.41	19.41	2.62%	1,521,492
Aug 6, 2026	18.91	19.18	18.67	18.91	18.91	1.67%	1,225,422
Aug 5, 2026	18.99	19.20	18.60	18.60	18.60	-2.05%	2,193,734
Aug 4, 2026	18.50	18.99	18.18	18.99	18.99	2.34%	1,976,707
Aug 3, 2026	17.75	18.97	17.72	18.56	18.56	4.95%	1,881,934
Jul 31, 2026	17.66	17.86	17.38	17.68	17.68	0.40%	1,258,987
Jul 30, 2026	18.23	18.44	17.36	17.61	17.61	-4.60%	1,340,419
Jul 29, 2026	18.41	18.82	17.88	18.46	18.46	0.98%	1,795,584
Jul 28, 2026	17.30	18.55	17.30	18.28	18.28	5.85%	3,544,378
Jul 27, 2026	16.39	17.40	16.32	17.27	17.27	6.70%	6,819,769
Jul 24, 2026	16.48	16.75	15.82	16.19	16.19	-1.07%	3,928,329
Jul 23, 2026	16.34	16.69	16.13	16.36	16.36	0.09%	1,456,851
Jul 22, 2026	16.69	16.69	16.19	16.35	16.35	-2.45%	1,588,755
Jul 21, 2026	16.51	17.29	16.35	16.76	16.76	1.58%	2,615,571
Jul 20, 2026	16.10	16.54	15.70	16.50	16.50	3.71%	2,275,131
Jul 17, 2026	17.04	18.70	15.58	15.91	15.91	1.18%	6,754,878